Skip to main content
logo
PT Sillo Maritime Perdana Tbk (IDX:SHIP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,340.00
+70.00 (2.14%)
Aug 5, 2025, 2:37 PM WIB

IDX:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253,330.003,400.003,330.003,350.003,350.002.45%36,000
Aug 4, 20253,170.003,450.003,160.003,270.003,270.004.14%295,900
Aug 1, 20252,990.003,200.002,910.003,140.003,140.005.02%219,300
Jul 31, 20252,990.003,100.002,980.002,990.002,990.000.67%97,500
Jul 30, 20252,920.002,990.002,900.002,970.002,970.00-0.34%28,600
Jul 29, 20252,980.003,000.002,920.002,980.002,980.00-20,600
Jul 28, 20252,900.003,000.002,850.002,980.002,980.001.02%19,900
Jul 25, 20252,950.002,950.002,880.002,950.002,950.00-9,500
Jul 24, 20252,920.003,010.002,900.002,950.002,950.000.34%81,400
Jul 23, 20252,970.002,980.002,930.002,940.002,940.00-2.97%190,000
Jul 22, 20253,060.003,080.002,990.003,030.003,030.00-62,700
Jul 21, 20253,250.003,250.002,840.003,030.003,030.00-5.02%3,489,900
Jul 18, 20253,010.003,200.003,010.003,190.003,190.004.59%261,600
Jul 17, 20253,000.003,110.003,000.003,050.003,050.001.67%32,300
Jul 16, 20253,080.003,300.002,970.003,000.003,000.00-3.85%182,500
Jul 15, 20253,190.003,190.003,060.003,120.003,120.00-2.19%79,500
Jul 14, 20253,110.003,190.003,010.003,190.003,190.00-44,700
Jul 11, 20253,230.003,230.003,150.003,190.003,190.00-1.54%40,700
Jul 10, 20253,390.003,390.003,200.003,240.003,240.00-3.57%171,600
Jul 9, 20253,330.003,850.003,200.003,360.003,360.000.90%1,126,700
Jul 8, 20253,100.003,500.003,100.003,330.003,330.007.77%184,400
Jul 7, 20253,090.003,190.003,090.003,090.003,090.00-2.22%63,500
Jul 4, 20252,960.003,200.002,950.003,160.003,160.00-0.32%145,900
Jul 3, 20252,850.003,600.002,850.003,170.003,170.008.56%153,700
Jul 2, 20252,880.002,920.002,810.002,920.002,920.00-0.34%68,500
Jul 1, 20252,910.002,930.002,840.002,930.002,930.000.69%18,600
Jun 30, 20252,950.002,950.002,820.002,910.002,910.00-1.36%22,700
Jun 26, 20252,920.002,990.002,820.002,950.002,950.001.03%118,800
Jun 25, 20252,850.002,990.002,850.002,920.002,920.00-2.67%32,400
Jun 24, 20252,960.003,000.002,780.003,000.003,000.001.35%117,200
Jun 23, 20253,010.003,010.002,910.002,960.002,960.00-1.66%41,500
Jun 20, 20253,080.003,080.003,000.003,010.003,010.00-1.95%95,600
Jun 19, 20253,050.003,180.002,950.003,070.003,070.00-1.29%89,800
Jun 18, 20253,140.003,250.003,050.003,110.003,007.00-1.58%188,400
Jun 17, 20253,260.003,260.003,050.003,160.003,055.34-2.77%223,700
Jun 16, 20252,900.003,250.002,810.003,250.003,142.361.88%200,800
Jun 13, 20253,220.003,240.003,190.003,190.003,084.35-200,700
Jun 12, 20253,200.003,600.003,190.003,190.003,084.35-0.31%651,000
Jun 11, 20253,200.003,200.003,200.003,200.003,094.02--
Jun 10, 20252,840.003,300.002,840.003,200.003,094.0214.29%961,500
Jun 5, 20252,320.002,850.002,300.002,800.002,707.2721.74%218,500
Jun 4, 20252,100.002,330.002,100.002,300.002,223.839.00%134,600
Jun 3, 20252,220.002,220.002,110.002,110.002,040.12-4.95%264,800
Jun 2, 20252,170.002,400.002,060.002,220.002,146.482.30%436,400
May 28, 20252,180.002,190.002,010.002,170.002,098.131.40%129,600
May 27, 20252,090.002,460.002,010.002,140.002,069.133.38%105,900
May 26, 20252,150.002,300.001,900.002,070.002,001.44-1.90%391,400
May 23, 20251,900.002,300.001,900.002,110.002,040.1211.64%1,093,300
May 22, 20251,760.001,900.001,735.001,890.001,827.419.25%203,100
May 21, 20251,685.001,780.001,685.001,730.001,672.70-0.86%15,800